Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne MNZS.UK
6.07-0.01(-0.16%)(czas lokalny: 03.08.2022 17:00)Menzies (John) plc
WERSJA BETA
London Stock Exchange
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
03.08.2022 | 6.08 | 6.11 | 6.06 | 6.07 | 1 177 689 | 0 |
02.08.2022 | 6.10 | 6.10 | 6.06 | 6.08 | 200 868 | 0 |
01.08.2022 | 6.03 | 6.08 | 6.03 | 6.07 | 181 297 | 0 |
29.07.2022 | 6.09 | 6.09 | 6.06 | 6.06 | 230 024 | 0 |
28.07.2022 | 6.06 | 6.08 | 6.06 | 6.06 | 2 622 787 | 0 |
27.07.2022 | 6.09 | 6.09 | 6.06 | 6.07 | 121 192 | 0 |
26.07.2022 | 6.08 | 6.09 | 6.07 | 6.08 | 154 616 | 0 |
25.07.2022 | 6.08 | 6.08 | 6.06 | 6.07 | 170 188 | 0 |
22.07.2022 | 6.06 | 6.08 | 6.06 | 6.07 | 521 297 | 0 |
21.07.2022 | 6.10 | 6.10 | 6.06 | 6.06 | 1 336 542 | 0 |
20.07.2022 | 6.08 | 6.09 | 6.06 | 6.06 | 105 327 | 0 |
19.07.2022 | 6.08 | 6.08 | 6.06 | 6.06 | 1 088 051 | 0 |
18.07.2022 | 6.07 | 6.10 | 6.06 | 6.06 | 1 072 995 | 0 |
14.07.2022 | 6.05 | 6.05 | 5.98 | 6.00 | 170 096 | 0 |
13.07.2022 | 5.99 | 6.02 | 5.98 | 6.00 | 149 163 | 0 |
12.07.2022 | 5.98 | 6.02 | 5.97 | 6.01 | 241 393 | 0 |
11.07.2022 | 5.95 | 6.00 | 5.95 | 6.00 | 82 256 | 0 |
08.07.2022 | 5.96 | 5.99 | 5.96 | 5.96 | 568 945 | 0 |
07.07.2022 | 5.97 | 6.00 | 5.95 | 5.96 | 882 476 | 0 |
06.07.2022 | 5.97 | 6.00 | 5.96 | 5.97 | 276 968 | 0 |
05.07.2022 | 5.97 | 5.97 | 5.95 | 5.97 | 82 786 | 0 |
04.07.2022 | 5.97 | 5.99 | 5.96 | 5.97 | 105 016 | 0 |
01.07.2022 | 5.96 | 6.00 | 5.96 | 5.98 | 350 869 | 0 |
30.06.2022 | 5.95 | 6.00 | 5.94 | 5.97 | 166 821 | 0 |
29.06.2022 | 5.95 | 5.97 | 5.95 | 5.96 | 549 837 | 0 |
28.06.2022 | 5.97 | 5.98 | 5.95 | 5.96 | 60 131 | 0 |
27.06.2022 | 5.96 | 5.97 | 5.94 | 5.96 | 689 829 | 0 |
24.06.2022 | 5.94 | 5.98 | 5.94 | 5.95 | 84 141 | 0 |
23.06.2022 | 5.94 | 5.97 | 5.94 | 5.95 | 170 961 | 0 |
22.06.2022 | 5.94 | 5.97 | 5.92 | 5.94 | 743 347 | 0 |
21.06.2022 | 5.99 | 5.99 | 5.90 | 5.92 | 316 727 | 0 |
20.06.2022 | 6.00 | 6.00 | 5.88 | 5.90 | 973 060 | 0 |
17.06.2022 | 5.99 | 5.99 | 5.90 | 5.97 | 278 774 | 0 |
16.06.2022 | 5.98 | 6.02 | 5.97 | 5.97 | 299 272 | 0 |
15.06.2022 | 5.98 | 5.99 | 5.96 | 5.97 | 1 198 720 | 0 |
14.06.2022 | 6.00 | 6.01 | 5.98 | 5.98 | 399 627 | 0 |
13.06.2022 | 5.98 | 6.02 | 5.96 | 6.00 | 136 055 | 0 |
08.06.2022 | 5.98 | 6.02 | 5.97 | 6.02 | 250 650 | 0 |
07.06.2022 | 5.96 | 5.99 | 5.96 | 5.99 | 713 430 | 0 |
06.06.2022 | 5.98 | 5.99 | 5.96 | 5.97 | 76 380 | 0 |
01.06.2022 | 5.98 | 6.01 | 5.97 | 5.99 | 604 656 | 0 |
31.05.2022 | 6.00 | 6.01 | 5.97 | 5.98 | 3 559 396 | 0 |
30.05.2022 | 5.96 | 5.99 | 5.96 | 5.97 | 222 974 | 0 |
27.05.2022 | 5.96 | 5.99 | 5.96 | 5.96 | 494 377 | 0 |
26.05.2022 | 5.97 | 5.99 | 5.95 | 5.96 | 147 680 | 0 |
25.05.2022 | 5.95 | 5.99 | 5.94 | 5.97 | 1 152 404 | 0 |
24.05.2022 | 5.96 | 5.98 | 5.95 | 5.97 | 584 602 | 0 |
23.05.2022 | 5.97 | 5.99 | 5.95 | 5.97 | 329 051 | 0 |
20.05.2022 | 5.97 | 5.99 | 5.97 | 5.99 | 150 360 | 0 |
19.05.2022 | 5.98 | 5.98 | 5.93 | 5.98 | 527 930 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus